| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 31.13 | 31.90 | 0.44 | 1.40% | 30.52 | 31.95 | 46057 | 14348.34 | 1.52% | 0.00 |
| 2025-10-28 | 30.50 | 31.46 | 1.06 | 3.49% | 30.21 | 32.46 | 87731 | 27732.19 | 2.89% | 0.00 |
| 2025-10-27 | 30.57 | 30.40 | -0.16 | -0.52% | 30.27 | 31.07 | 34819 | 10637.02 | 1.15% | 0.00 |
| 2025-10-24 | 30.30 | 30.56 | 0.39 | 1.29% | 30.00 | 30.60 | 29673 | 8994.79 | 0.98% | 0.00 |
| 2025-10-23 | 31.00 | 30.17 | -0.98 | -3.15% | 29.79 | 31.13 | 42554 | 12827.97 | 1.40% | 0.00 |
| 2025-10-22 | 30.77 | 31.15 | 0.27 | 0.87% | 30.63 | 31.50 | 36121 | 11295.50 | 1.19% | 0.00 |
| 2025-10-21 | 30.54 | 30.88 | 0.34 | 1.11% | 30.42 | 30.90 | 37857 | 11620.00 | 1.25% | 0.00 |
| 2025-10-20 | 30.91 | 30.54 | -0.32 | -1.04% | 30.25 | 31.11 | 44612 | 13654.76 | 1.47% | 0.00 |
| 2025-10-17 | 31.45 | 30.86 | -0.59 | -1.88% | 30.73 | 31.78 | 44846 | 14011.34 | 1.48% | 0.00 |
| 2025-10-16 | 31.91 | 31.45 | -0.47 | -1.47% | 31.32 | 32.34 | 33081 | 10492.79 | 1.09% | 0.00 |
| 2025-10-15 | 31.69 | 31.92 | 0.40 | 1.27% | 31.26 | 32.03 | 31119 | 9867.20 | 1.03% | 0.00 |
| 2025-10-14 | 32.30 | 31.52 | -0.78 | -2.41% | 31.40 | 32.53 | 34483 | 11032.81 | 1.14% | 0.00 |
| 2025-10-13 | 31.88 | 32.30 | -0.79 | -2.39% | 30.33 | 32.40 | 49897 | 15924.25 | 1.64% | 0.00 |
| 2025-10-10 | 33.02 | 33.09 | -0.57 | -1.69% | 32.89 | 33.75 | 43392 | 14400.28 | 1.43% | 0.00 |
| 2025-10-09 | 33.03 | 33.66 | 0.67 | 2.03% | 32.70 | 33.85 | 53796 | 17971.50 | 1.77% | 0.00 |
| 2025-09-30 | 33.00 | 32.99 | -0.18 | -0.54% | 32.60 | 33.20 | 56356 | 18545.00 | 1.86% | 0.00 |
| 2025-09-29 | 33.72 | 33.17 | -0.58 | -1.72% | 32.90 | 33.72 | 54275 | 18023.03 | 1.79% | 0.00 |
| 2025-09-26 | 34.79 | 33.75 | -0.65 | -1.89% | 33.54 | 34.79 | 42466 | 14384.74 | 1.40% | 0.00 |
| 2025-09-25 | 34.21 | 34.40 | 0.03 | 0.09% | 33.51 | 34.56 | 55695 | 18933.39 | 1.83% | 1.00 |
| 2025-09-24 | 34.30 | 34.37 | 0.05 | 0.15% | 33.83 | 34.44 | 39334 | 13437.67 | 1.30% | 0.00 |
| 2025-09-23 | 35.00 | 34.32 | -0.22 | -0.64% | 33.55 | 35.30 | 61115 | 20907.03 | 2.01% | 0.00 |
| 2025-09-22 | 36.50 | 34.54 | -2.28 | -6.19% | 33.78 | 36.50 | 98797 | 34616.98 | 3.25% | 0.00 |
| 2025-09-19 | 36.28 | 36.82 | 0.59 | 1.63% | 35.90 | 37.30 | 61884 | 22773.00 | 2.04% | 0.00 |
| 2025-09-18 | 37.11 | 36.23 | -0.87 | -2.35% | 35.56 | 37.32 | 72250 | 26385.65 | 2.38% | 0.00 |
| 2025-09-17 | 38.52 | 37.10 | -1.54 | -3.99% | 37.01 | 38.97 | 78300 | 29500.90 | 2.58% | 0.00 |
| 2025-09-16 | 37.57 | 38.64 | 1.04 | 2.77% | 37.52 | 39.00 | 101876 | 39017.00 | 3.36% | 0.00 |
| 2025-09-15 | 36.56 | 37.60 | 0.99 | 2.70% | 36.11 | 38.45 | 93295 | 35191.81 | 3.07% | 0.00 |
| 2025-09-12 | 37.72 | 36.61 | -1.19 | -3.15% | 35.76 | 37.90 | 112516 | 41047.29 | 3.71% | 0.00 |
| 2025-09-11 | 37.09 | 37.80 | 0.32 | 0.85% | 36.00 | 38.10 | 84455 | 31532.27 | 2.78% | 0.00 |
| 2025-09-10 | 37.56 | 37.48 | 0.16 | 0.43% | 37.08 | 37.66 | 49294 | 18434.79 | 1.62% | 0.00 |
| 2025-09-09 | 37.39 | 37.32 | -0.06 | -0.16% | 36.78 | 38.50 | 89481 | 33816.59 | 2.95% | 0.00 |
| 2025-09-08 | 36.79 | 37.38 | 0.89 | 2.44% | 36.38 | 37.50 | 73503 | 27215.39 | 2.42% | 0.00 |
| 2025-09-05 | 35.30 | 36.49 | 1.29 | 3.66% | 34.56 | 36.65 | 80898 | 29131.88 | 2.66% | 0.00 |
| 2025-09-04 | 35.30 | 35.20 | 0.03 | 0.09% | 34.34 | 35.96 | 65754 | 23182.60 | 2.17% | 0.00 |
| 2025-09-03 | 35.45 | 35.17 | -0.28 | -0.79% | 34.67 | 36.07 | 40946 | 14427.46 | 1.35% | 0.00 |
| 2025-09-02 | 36.55 | 35.45 | -1.43 | -3.88% | 35.10 | 37.00 | 72068 | 25891.15 | 2.37% | 0.00 |
| 2025-09-01 | 36.70 | 36.88 | 0.16 | 0.44% | 36.22 | 37.20 | 76548 | 28162.16 | 2.52% | 0.00 |
| 2025-08-29 | 35.29 | 36.72 | 1.43 | 4.05% | 35.06 | 37.45 | 123930 | 45050.31 | 4.08% | 0.00 |
| 2025-08-28 | 34.24 | 35.29 | 1.05 | 3.07% | 33.60 | 35.40 | 88817 | 30701.90 | 2.93% | 0.00 |
| 2025-08-27 | 34.37 | 34.24 | -0.12 | -0.35% | 33.26 | 35.76 | 125153 | 42837.39 | 4.12% | 0.00 |
| 2025-08-26 | 35.35 | 34.36 | -1.09 | -3.07% | 34.35 | 35.35 | 56956 | 19774.07 | 1.88% | 0.00 |
| 2025-08-25 | 34.61 | 35.45 | 0.82 | 2.37% | 34.61 | 35.72 | 67817 | 24005.83 | 2.23% | 0.00 |
| 2025-08-22 | 34.93 | 34.63 | -0.36 | -1.03% | 34.40 | 35.09 | 54278 | 18807.13 | 1.79% | 0.00 |
| 2025-08-21 | 35.95 | 34.99 | -1.28 | -3.53% | 34.70 | 36.15 | 75181 | 26496.37 | 2.48% | 0.00 |
| 2025-08-20 | 35.89 | 36.27 | 0.67 | 1.88% | 35.64 | 37.18 | 78323 | 28540.83 | 2.58% | 0.00 |
| 2025-08-19 | 35.90 | 35.60 | -0.65 | -1.79% | 35.59 | 36.60 | 65661 | 23697.51 | 2.16% | 0.00 |
| 2025-08-18 | 35.29 | 36.25 | 0.96 | 2.72% | 35.29 | 36.59 | 70652 | 25498.10 | 2.33% | 1.00 |
| 2025-08-15 | 35.20 | 35.29 | 0.05 | 0.14% | 34.61 | 36.10 | 69391 | 24469.45 | 2.29% | 0.00 |
| 2025-08-14 | 36.25 | 35.24 | -1.02 | -2.81% | 35.15 | 36.41 | 59392 | 21113.60 | 1.96% | 0.00 |
| 2025-08-13 | 35.99 | 36.26 | 0.28 | 0.78% | 35.50 | 36.50 | 58839 | 21178.75 | 1.94% | 0.00 |
| 2025-08-12 | 36.34 | 35.98 | -0.35 | -0.96% | 35.45 | 37.14 | 63031 | 22634.33 | 2.08% | 0.00 |
| 2025-08-11 | 36.00 | 36.33 | 0.17 | 0.47% | 34.01 | 37.16 | 91957 | 33059.90 | 3.03% | 0.00 |
| 2025-08-08 | 36.35 | 36.16 | -0.47 | -1.28% | 35.73 | 37.30 | 71971 | 26305.84 | 2.37% | 0.00 |
| 2025-08-07 | 36.58 | 36.63 | 0.05 | 0.14% | 36.00 | 37.08 | 68645 | 25146.51 | 2.26% | 0.00 |
| 2025-08-06 | 37.99 | 36.58 | -1.07 | -2.84% | 36.00 | 37.99 | 117428 | 43152.47 | 3.87% | 0.00 |
| 2025-08-05 | 40.62 | 37.65 | -2.55 | -6.34% | 37.33 | 40.98 | 168566 | 65068.06 | 5.55% | 0.00 |
| 2025-08-04 | 39.25 | 40.20 | 1.05 | 2.68% | 38.58 | 40.46 | 133871 | 53299.74 | 4.41% | 15.00 |
| 2025-08-01 | 36.65 | 39.15 | 2.21 | 5.98% | 36.65 | 39.62 | 158042 | 61017.14 | 5.21% | 0.00 |
| 2025-07-31 | 37.09 | 36.94 | -0.71 | -1.89% | 36.61 | 37.70 | 65257 | 24218.01 | 2.15% | 1.00 |
| 2025-07-30 | 37.79 | 37.65 | 0.03 | 0.08% | 36.50 | 38.20 | 106601 | 40005.75 | 3.51% | 0.00 |
| 2025-07-29 | 37.78 | 37.62 | -0.14 | -0.37% | 36.90 | 38.20 | 103728 | 39083.69 | 3.42% | 0.00 |
| 2025-07-28 | 36.24 | 37.76 | 1.68 | 4.66% | 36.21 | 38.00 | 132415 | 49695.87 | 4.36% | 0.00 |
| 2025-07-25 | 34.91 | 36.08 | 1.09 | 3.12% | 34.37 | 36.50 | 155013 | 55134.50 | 5.11% | 0.00 |
| 2025-07-24 | 34.99 | 34.99 | -0.74 | -2.07% | 33.50 | 35.21 | 243813 | 83816.36 | 8.03% | 10.10 |
| 2025-07-23 | 38.39 | 35.73 | -3.01 | -7.77% | 35.70 | 38.71 | 178433 | 65649.34 | 5.88% | 0.00 |
| 2025-07-22 | 38.40 | 38.74 | -0.25 | -0.64% | 38.03 | 39.79 | 103038 | 39968.19 | 3.39% | 8.00 |
| 2025-07-21 | 40.49 | 38.99 | -1.11 | -2.77% | 38.38 | 40.65 | 112192 | 43984.65 | 3.70% | 0.00 |
| 2025-07-18 | 41.00 | 40.10 | -1.30 | -3.14% | 39.25 | 41.42 | 87838 | 35166.88 | 2.89% | 0.00 |
| 2025-07-17 | 41.28 | 41.40 | 0.14 | 0.34% | 40.52 | 42.26 | 102852 | 42407.62 | 3.39% | 0.00 |
| 2025-07-16 | 40.99 | 41.26 | -0.14 | -0.34% | 40.42 | 41.98 | 82190 | 33726.95 | 2.71% | 0.00 |
| 2025-07-15 | 40.30 | 41.40 | 0.70 | 1.72% | 39.29 | 41.40 | 109366 | 44097.50 | 3.60% | 15.00 |
| 2025-07-14 | 38.08 | 40.70 | 2.07 | 5.36% | 38.08 | 40.91 | 142090 | 56704.47 | 4.68% | 0.00 |
| 2025-07-11 | 38.47 | 38.63 | -0.21 | -0.54% | 38.28 | 39.19 | 53557 | 20768.72 | 1.76% | 0.00 |
| 2025-07-10 | 38.97 | 38.84 | 0.58 | 1.52% | 37.80 | 39.23 | 56081 | 21672.28 | 1.85% | 0.00 |
| 2025-07-09 | 39.52 | 38.26 | -1.34 | -3.38% | 37.96 | 39.80 | 97100 | 37513.91 | 3.20% | 0.00 |
| 2025-07-08 | 38.69 | 39.60 | 0.91 | 2.35% | 38.50 | 41.65 | 155285 | 62284.43 | 5.12% | 0.00 |
| 2025-07-07 | 36.80 | 38.69 | 1.53 | 4.12% | 36.48 | 40.35 | 143592 | 55696.93 | 4.73% | 0.00 |
| 2025-07-04 | 39.59 | 37.16 | 0.01 | 0.03% | 36.62 | 39.88 | 159194 | 59436.72 | 5.24% | 14.00 |
| 2025-07-03 | 34.77 | 37.15 | 2.24 | 6.42% | 34.77 | 37.60 | 137258 | 49701.20 | 4.52% | 12.00 |
| 2025-07-02 | 36.00 | 34.91 | -1.73 | -4.72% | 34.74 | 36.84 | 142331 | 50968.78 | 4.69% | 0.00 |
泰恩康(301263)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
